Cotação atual, histórico e gráfico do papel: RIOT34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações RIOT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	-0,73%	-2,50	340,35	341,00	338,27	341,03	89K	37
01/04/2025	-0,25%	-0,85	342,85	343,00	341,90	343,29	38K	7
31/03/2025	-2,38%	-8,38	343,70	344,90	338,78	344,90	133K	37
28/03/2025	-2,30%	-8,28	352,08	356,10	351,75	356,80	42K	19
27/03/2025	0,40%	1,45	360,36	357,08	356,88	360,36	9K	13
26/03/2025	0,48%	1,72	358,91	357,74	357,74	360,81	74K	17
25/03/2025	0,18%	0,63	357,19	360,73	357,19	360,73	5K	6

24/03/2025	1,01%	3,56	356,56	356,27	356,27	362,15	118K	23
21/03/2025	-1,35%	-4,84	353,00	354,48	352,00	354,48	60K	17
20/03/2025	-0,92%	-3,31	357,84	355,01	355,01	357,84	21K	11
19/03/2025	-0,46%	-1,67	361,15	360,74	360,15	362,00	4K	8
18/03/2025	0,30%	1,08	362,82	362,11	360,02	362,92	26K	10
17/03/2025	0,41%	1,48	361,74	361,12	361,12	363,00	4K	4
14/03/2025	1,31%	4,66	360,26	357,26	357,26	360,50	247K	13
13/03/2025	0,86%	3,04	355,60	351,36	351,36	357,00	22K	27
12/03/2025	-2,51%	-9,08	352,56	361,64	352,56	361,64	172K	9
11/03/2025	-0,33%	-1,20	361,64	363,49	358,20	363,49	264K	25
10/03/2025	0,84%	3,01	362,84	361,08	358,74	362,84	333K	15
07/03/2025	-2,03%	-7,47	359,83	353,00	353,00	363,51	398K	41
06/03/2025	2,58%	9,23	367,30	365,90	349,90	381,25	8M	129
05/03/2025	1,00%	3,53	358,07	354,54	354,54	367,67	69K	13
28/02/2025	-0,13%	-0,46	354,54	353,99	349,91	355,48	8K	8
27/02/2025	-1,08%	-3,87	355,00	359,62	355,00	359,62	26K	11
26/02/2025	1,24%	4,39	358,87	353,90	349,99	359,25	314K	30
25/02/2025	-2,33%	-8,45	354,48	360,70	353,23	361,08	172K	20
24/02/2025	-0,05%	-0,18	362,93	362,88	360,46	362,93	44K	9
21/02/2025	-1,04%	-3,80	363,11	366,72	363,11	366,72	15K	13
20/02/2025	2,78%	9,92	366,91	363,65	363,39	367,00	23K	12
19/02/2025	-2,19%	-8,01	356,99	359,00	350,00	360,20	427K	22
18/02/2025	2,53%	9,01	365,00	363,70	362,88	365,00	401K	38
17/02/2025	-1,11%	-4,01	355,99	359,00	350,00	363,00	1M	90
14/02/2025	2,86%	10,00	360,00	365,01	360,00	371,00	7M	58
13/02/2025	1,45%	5,00	350,00	360,00	350,00	365,76	69K	20
12/02/2025	-2,88%	-10,23	345,00	356,44	344,00	360,33	99K	18
11/02/2025	-0,50%	-1,77	355,23	350,01	350,01	355,23	33K	39
10/02/2025	-0,56%	-2,00	357,00	359,00	357,00	359,69	74K	24
07/02/2025	-0,65%	-2,34	359,00	359,11	359,00	361,44	200K	26
06/02/2025	1,89%	6,72	361,34	360,00	350,00	362,57	235K	40
05/02/2025	2,79%	9,62	354,62	357,79	346,50	357,79	138K	25
04/02/2025	-0,72%	-2,51	345,00	349,50	345,00	353,50	98K	17
03/02/2025	-1,00%	-3,50	347,51	345,80	345,80	351,01	68K	25
31/01/2025	-1,68%	-5,99	351,01	355,04	351,01	355,13	1M	45
30/01/2025	2,30%	8,01	357,00	346,31	346,31	358,15	6M	26
29/01/2025	-0,57%	-2,01	348,99	349,90	348,60	353,56	164K	321
28/01/2025	-0,28%	-1,00	351,00	357,50	350,29	358,21	51K	28
27/01/2025	-2,22%	-8,00	352,00	362,72	352,00	365,24	33K	9
24/01/2025	-1,25%	-4,57	360,00	349,90	349,90	367,60	241K	16
23/01/2025	1,98%	7,07	364,57	362,82	361,22	365,05	162K	8
22/01/2025	0,67%	2,38	357,50	369,90	355,48	371,20	41K	17
21/01/2025	-2,71%	-9,88	355,12	373,50	355,12	375,01	3M	526
20/01/2025	-1,32%	-4,89	365,00	369,89	362,80	371,51	4M	120
17/01/2025	3,34%	11,94	369,89	357,95	341,00	371,49	1M	133
16/01/2025	-2,14%	-7,82	357,95	364,81	357,92	364,81	898K	41
15/01/2025	0,22%	0,80	365,77	366,16	364,70	368,00	1M	43
14/01/2025	0,82%	2,97	364,97	363,60	362,05	364,98	398K	26
13/01/2025	0,65%	2,34	362,00	363,26	358,00	363,26	412K	33
10/01/2025	2,37%	8,34	359,66	355,00	349,92	362,77	3M	144
09/01/2025	-1,61%	-5,74	351,32	361,34	350,00	361,34	1M	71
08/01/2025	0,92%	3,24	357,06	352,50	352,50	360,32	4M	59
07/01/2025	-0,83%	-2,96	353,82	357,12	353,07	357,12	50K	30
06/01/2025	-2,44%	-8,93	356,78	359,07	356,78	362,52	29K	26
03/01/2025	1,03%	3,74	365,71	359,66	359,10	365,71	146K	25
02/01/2025	-1,36%	-4,99	361,97	366,96	359,37	368,77	308K	44
30/12/2024	0,79%	2,88	366,96	365,68	361,86	367,69	214K	27
27/12/2024	-0,51%	-1,86	364,08	366,67	364,08	368,41	66K	101
26/12/2024	-0,21%	-0,77	365,94	372,96	363,88	372,96	175K	116
23/12/2024	2,87%	10,22	366,71	360,77	360,00	366,71	52K	69
20/12/2024	-0,97%	-3,51	356,49	357,84	356,10	359,77	27K	30
19/12/2024	-4,16%	-15,61	360,00	371,87	359,00	371,87	113K	64
18/12/2024	-0,18%	-0,69	375,61	375,14	372,23	375,81	451K	23
17/12/2024	0,30%	1,11	376,30	375,20	373,80	378,86	48K	30
16/12/2024	0,04%	0,15	375,19	373,24	371,26	375,31	87K	38
13/12/2024	-0,79%	-2,97	375,04	378,01	371,97	378,86	53K	27
12/12/2024	-3,57%	-13,99	378,01	379,00	377,76	384,08	489K	44
11/12/2024	-0,15%	-0,59	392,00	392,59	383,52	392,59	195K	55
10/12/2024	-0,72%	-2,86	392,59	394,68	390,50	394,68	39K	53
09/12/2024	5,23%	19,66	395,45	395,08	394,24	399,00	64K	55
06/12/2024	-1,32%	-5,01	375,79	380,80	375,79	381,41	105K	43
05/12/2024	-1,17%	-4,50	380,80	389,16	377,87	389,16	33K	40
04/12/2024	-0,48%	-1,87	385,30	383,80	381,51	385,30	442K	41
03/12/2024	0,48%	1,86	387,17	385,30	384,72	390,77	121K	31
02/12/2024	4,14%	15,31	385,31	384,56	380,38	386,08	672K	174
29/11/2024	1,98%	7,20	370,00	356,01	356,01	381,01	511K	126
28/11/2024	-1,54%	-5,68	362,80	389,50	358,20	389,50	4M	103
27/11/2024	2,14%	7,73	368,48	360,74	360,74	370,16	5K	9
26/11/2024	-1,78%	-6,53	360,75	364,76	358,40	364,82	29K	24
25/11/2024	1,21%	4,39	367,28	368,28	365,75	368,28	51K	13
22/11/2024	-0,07%	-0,25	362,89	361,44	360,72	362,89	75K	12
21/11/2024	0,47%	1,70	363,14	361,44	361,44	363,24	229K	10
19/11/2024	1,34%	4,79	361,44	360,21	357,09	361,44	35K	36
18/11/2024	2,20%	7,69	356,65	354,20	354,16	357,70	167K	22
14/11/2024	-0,99%	-3,49	348,96	348,60	348,50	349,96	25K	18
13/11/2024	0,27%	0,95	352,45	350,00	349,00	353,50	208K	18
12/11/2024	-2,75%	-9,94	351,50	357,12	349,90	357,12	33K	17
11/11/2024	-2,20%	-8,12	361,44	365,00	360,68	365,93	64K	23
08/11/2024	-3,76%	-14,44	369,56	372,40	369,56	373,24	87K	37
07/11/2024	3,22%	11,98	384,00	381,47	363,35	386,50	71K	30
06/11/2024	-0,91%	-3,43	372,02	370,88	370,88	373,83	10K	9
05/11/2024	-0,54%	-2,03	375,45	378,65	375,45	380,75	19K	10
04/11/2024	-1,12%	-4,28	377,48	381,14	375,80	381,14	2M	18
01/11/2024	1,30%	4,90	381,76	380,80	379,70	383,00	29K	19
31/10/2024	-0,82%	-3,13	376,86	373,73	373,00	376,86	204K	7
30/10/2024	-0,99%	-3,81	379,99	380,38	379,99	380,38	5K	3
29/10/2024	1,70%	6,42	383,80	380,80	380,80	384,56	33K	16
28/10/2024	1,51%	5,63	377,38	374,40	374,40	378,14	399K	13
25/10/2024	1,69%	6,19	371,75	373,52	371,75	374,41	34K	11
24/10/2024	-0,64%	-2,37	365,56	371,61	365,56	371,61	363K	5
23/10/2024	-1,54%	-5,77	367,93	367,41	366,00	368,15	28K	21
22/10/2024	0,90%	3,33	373,70	368,02	368,02	373,70	21K	8
21/10/2024	-0,56%	-2,08	370,37	359,10	359,10	374,44	90K	12
18/10/2024	0,86%	3,19	372,45	370,74	369,74	372,96	60K	16
17/10/2024	-0,53%	-1,97	369,26	368,15	365,67	369,26	32K	11
16/10/2024	-1,06%	-3,97	371,23	376,20	371,23	376,20	370K	14
15/10/2024	-0,74%	-2,80	375,20	375,41	375,06	375,41	23K	6
14/10/2024	0,00%	0,00	378,00	374,30	374,30	378,00	29K	7
11/10/2024	1,69%	6,29	378,00	373,34	373,34	378,99	12K	15
10/10/2024	0,42%	1,54	371,71	370,00	370,00	371,71	119K	6
09/10/2024	1,06%	3,87	370,17	374,24	365,08	374,24	267K	17
08/10/2024	-3,88%	-14,77	366,30	365,90	364,80	368,60	446K	34
07/10/2024	0,41%	1,57	381,07	377,29	377,29	382,22	153K	16
04/10/2024	-0,59%	-2,27	379,50	381,80	379,40	381,80	79K	6
03/10/2024	-1,26%	-4,86	381,77	380,25	380,25	383,77	19K	14
02/10/2024	0,04%	0,14	386,63	390,36	385,32	390,36	195K	14
01/10/2024	0,10%	0,39	386,49	383,76	383,37	387,71	66K	15
30/09/2024	-0,39%	-1,50	386,10	387,60	385,71	387,78	252K	11
27/09/2024	-0,02%	-0,09	387,60	387,69	386,84	388,00	76K	13
26/09/2024	4,47%	16,58	387,69	381,02	381,02	387,69	454K	66
25/09/2024	0,89%	3,29	371,11	370,03	369,78	372,29	52K	15
24/09/2024	2,40%	8,62	367,82	359,00	359,00	370,00	269K	24
23/09/2024	3,51%	12,19	359,20	353,14	353,14	359,20	134K	25
20/09/2024	-1,69%	-5,97	347,01	350,35	347,01	351,05	61K	13
19/09/2024	2,41%	8,32	352,98	355,01	351,76	355,01	446K	23
18/09/2024	0,63%	2,16	344,66	345,45	343,80	345,69	218K	17
17/09/2024	-	-	342,50	348,25	342,50	348,25	94K	23

Date,Open,High,Low,Close,Volume
02-Apr-25,341.00,341.03,338.27,340.35,88619
01-Apr-25,343.00,343.29,341.90,342.85,38029
31-Mar-25,344.90,344.90,338.78,343.70,133244
28-Mar-25,356.10,356.80,351.75,352.08,41963
27-Mar-25,357.08,360.36,356.88,360.36,8594
26-Mar-25,357.74,360.81,357.74,358.91,73948
25-Mar-25,360.73,360.73,357.19,357.19,5386
24-Mar-25,356.27,362.15,356.27,356.56,118269
21-Mar-25,354.48,354.48,352.00,353.00,60250
20-Mar-25,355.01,357.84,355.01,357.84,20663
19-Mar-25,360.74,362.00,360.15,361.15,3970
18-Mar-25,362.11,362.92,360.02,362.82,26431
17-Mar-25,361.12,363.00,361.12,361.74,3617
14-Mar-25,357.26,360.50,357.26,360.26,246963
13-Mar-25,351.36,357.00,351.36,355.60,21963
12-Mar-25,361.64,361.64,352.56,352.56,172154
11-Mar-25,363.49,363.49,358.20,361.64,264131
10-Mar-25,361.08,362.84,358.74,362.84,333095
07-Mar-25,353.00,363.51,353.00,359.83,398336
06-Mar-25,365.90,381.25,349.90,367.30,8242855
05-Mar-25,354.54,367.67,354.54,358.07,69304
28-Feb-25,353.99,355.48,349.91,354.54,8118
27-Feb-25,359.62,359.62,355.00,355.00,26399
26-Feb-25,353.90,359.25,349.99,358.87,314294
25-Feb-25,360.70,361.08,353.23,354.48,172127
24-Feb-25,362.88,362.93,360.46,362.93,44423
21-Feb-25,366.72,366.72,363.11,363.11,14546
20-Feb-25,363.65,367.00,363.39,366.91,23020
19-Feb-25,359.00,360.20,350.00,356.99,426790
18-Feb-25,363.70,365.00,362.88,365.00,401325
17-Feb-25,359.00,363.00,350.00,355.99,1087350
14-Feb-25,365.01,371.00,360.00,360.00,6717659
13-Feb-25,360.00,365.76,350.00,350.00,68700
12-Feb-25,356.44,360.33,344.00,345.00,99064
11-Feb-25,350.01,355.23,350.01,355.23,32896
10-Feb-25,359.00,359.69,357.00,357.00,73605
07-Feb-25,359.11,361.44,359.00,359.00,199626
06-Feb-25,360.00,362.57,350.00,361.34,235058
05-Feb-25,357.79,357.79,346.50,354.62,137883
04-Feb-25,349.50,353.50,345.00,345.00,98356
03-Feb-25,345.80,351.01,345.80,347.51,67957
31-Jan-25,355.04,355.13,351.01,351.01,1327630
30-Jan-25,346.31,358.15,346.31,357.00,5553951
29-Jan-25,349.90,353.56,348.60,348.99,163815
28-Jan-25,357.50,358.21,350.29,351.00,50899
27-Jan-25,362.72,365.24,352.00,352.00,33042
24-Jan-25,349.90,367.60,349.90,360.00,240841
23-Jan-25,362.82,365.05,361.22,364.57,162334
22-Jan-25,369.90,371.20,355.48,357.50,40875
21-Jan-25,373.50,375.01,355.12,355.12,2724228
20-Jan-25,369.89,371.51,362.80,365.00,3678031
17-Jan-25,357.95,371.49,341.00,369.89,1112968
16-Jan-25,364.81,364.81,357.92,357.95,898489
15-Jan-25,366.16,368.00,364.70,365.77,1388411
14-Jan-25,363.60,364.98,362.05,364.97,398486
13-Jan-25,363.26,363.26,358.00,362.00,412402
10-Jan-25,355.00,362.77,349.92,359.66,2938064
09-Jan-25,361.34,361.34,350.00,351.32,1246620
08-Jan-25,352.50,360.32,352.50,357.06,4348315
07-Jan-25,357.12,357.12,353.07,353.82,50100
06-Jan-25,359.07,362.52,356.78,356.78,29085
03-Jan-25,359.66,365.71,359.10,365.71,146328
02-Jan-25,366.96,368.77,359.37,361.97,307840
30-Dec-24,365.68,367.69,361.86,366.96,213999
27-Dec-24,366.67,368.41,364.08,364.08,66205
26-Dec-24,372.96,372.96,363.88,365.94,174693
23-Dec-24,360.77,366.71,360.00,366.71,52283
20-Dec-24,357.84,359.77,356.10,356.49,27205
19-Dec-24,371.87,371.87,359.00,360.00,113208
18-Dec-24,375.14,375.81,372.23,375.61,451311
17-Dec-24,375.20,378.86,373.80,376.30,47714
16-Dec-24,373.24,375.31,371.26,375.19,86658
13-Dec-24,378.01,378.86,371.97,375.04,53475
12-Dec-24,379.00,384.08,377.76,378.01,488796
11-Dec-24,392.59,392.59,383.52,392.00,195337
10-Dec-24,394.68,394.68,390.50,392.59,39273
09-Dec-24,395.08,399.00,394.24,395.45,63798
06-Dec-24,380.80,381.41,375.79,375.79,105430
05-Dec-24,389.16,389.16,377.87,380.80,33464
04-Dec-24,383.80,385.30,381.51,385.30,441956
03-Dec-24,385.30,390.77,384.72,387.17,121223
02-Dec-24,384.56,386.08,380.38,385.31,672471
29-Nov-24,356.01,381.01,356.01,370.00,510733
28-Nov-24,389.50,389.50,358.20,362.80,3787331
27-Nov-24,360.74,370.16,360.74,368.48,4779
26-Nov-24,364.76,364.82,358.40,360.75,29450
25-Nov-24,368.28,368.28,365.75,367.28,50635
22-Nov-24,361.44,362.89,360.72,362.89,74737
21-Nov-24,361.44,363.24,361.44,363.14,229471
19-Nov-24,360.21,361.44,357.09,361.44,34880
18-Nov-24,354.20,357.70,354.16,356.65,166900
14-Nov-24,348.60,349.96,348.50,348.96,25487
13-Nov-24,350.00,353.50,349.00,352.45,208063
12-Nov-24,357.12,357.12,349.90,351.50,33306
11-Nov-24,365.00,365.93,360.68,361.44,63771
08-Nov-24,372.40,373.24,369.56,369.56,86822
07-Nov-24,381.47,386.50,363.35,384.00,70533
06-Nov-24,370.88,373.83,370.88,372.02,9650
05-Nov-24,378.65,380.75,375.45,375.45,19249
04-Nov-24,381.14,381.14,375.80,377.48,1758709
01-Nov-24,380.80,383.00,379.70,381.76,28581
31-Oct-24,373.73,376.86,373.00,376.86,204124
30-Oct-24,380.38,380.38,379.99,379.99,4564
29-Oct-24,380.80,384.56,380.80,383.80,32531
28-Oct-24,374.40,378.14,374.40,377.38,399369
25-Oct-24,373.52,374.41,371.75,371.75,33552
24-Oct-24,371.61,371.61,365.56,365.56,363035
23-Oct-24,367.41,368.15,366.00,367.93,27944
22-Oct-24,368.02,373.70,368.02,373.70,21217
21-Oct-24,359.10,374.44,359.10,370.37,89610
18-Oct-24,370.74,372.96,369.74,372.45,59563
17-Oct-24,368.15,369.26,365.67,369.26,32396
16-Oct-24,376.20,376.20,371.23,371.23,370046
15-Oct-24,375.41,375.41,375.06,375.20,23262
14-Oct-24,374.30,378.00,374.30,378.00,28560
11-Oct-24,373.34,378.99,373.34,378.00,12089
10-Oct-24,370.00,371.71,370.00,371.71,118576
09-Oct-24,374.24,374.24,365.08,370.17,266517
08-Oct-24,365.90,368.60,364.80,366.30,446046
07-Oct-24,377.29,382.22,377.29,381.07,152651
04-Oct-24,381.80,381.80,379.40,379.50,78672
03-Oct-24,380.25,383.77,380.25,381.77,18759
02-Oct-24,390.36,390.36,385.32,386.63,194907
01-Oct-24,383.76,387.71,383.37,386.49,66015
30-Sep-24,387.60,387.78,385.71,386.10,251775
27-Sep-24,387.69,388.00,386.84,387.60,75926
26-Sep-24,381.02,387.69,381.02,387.69,453622
25-Sep-24,370.03,372.29,369.78,371.11,52401
24-Sep-24,359.00,370.00,359.00,367.82,268796
23-Sep-24,353.14,359.20,353.14,359.20,133899
20-Sep-24,350.35,351.05,347.01,347.01,61023
19-Sep-24,355.01,355.01,351.76,352.98,445787
18-Sep-24,345.45,345.69,343.80,344.66,217715
17-Sep-24,348.25,348.25,342.50,342.50,93599

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RIOT34